IBDC - iShares iBonds Mar 2020 Term Corporate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 2020------
Apr 03, 202026.0226.0226.0226.0226.02-
Apr 02, 202026.0226.0226.0226.0226.02-
Apr 01, 202026.0226.0226.0226.0226.02-
Mar 31, 202026.0226.0226.0226.0226.02-
Mar 30, 202025.9926.0425.9926.0226.0222,104
Mar 27, 202026.0026.1425.9926.0026.0045,497
Mar 26, 202025.9626.0225.9625.9825.9811,309
Mar 25, 202025.8126.0125.8125.9525.9559,300
Mar 24, 202025.8226.0325.8226.0126.0115,800
Mar 23, 202025.9526.0425.8625.9925.9957,000
Mar 20, 202025.7226.0025.7025.9225.92102,800
Mar 19, 202025.6125.9425.6125.6725.6719,500
Mar 18, 202025.4526.0625.4525.9125.9129,900
Mar 17, 202025.7226.0325.7226.0226.0249,700
Mar 16, 202024.3226.0624.3226.0226.0236,100
Mar 13, 202025.7226.0325.7225.9425.9444,100
Mar 12, 202025.7126.0424.7625.7725.7761,400
Mar 11, 202025.9726.0625.9326.0226.0226,900
Mar 10, 202025.9826.0625.9626.0326.0313,100
Mar 09, 202025.8326.1125.7225.9625.9648,700
Mar 06, 202026.1126.1126.0126.0226.0234,000
Mar 05, 202026.0226.0726.0226.0726.077,300
Mar 04, 202026.0026.0726.0026.0326.039,300
Mar 03, 202026.0126.0726.0126.0126.017,700
Mar 02, 202026.0226.0526.0126.0126.0179,000
Mar 02, 20200.037 Dividend
Feb 28, 202025.8826.0925.8826.0726.0326,000
Feb 27, 202026.1126.1126.0326.0325.9916,500
Feb 26, 202026.0526.1026.0526.1026.067,500
Feb 25, 202026.0526.0626.0126.0626.0233,400
Feb 24, 202026.0926.1326.0526.0726.039,600
Feb 21, 202026.0626.0826.0626.0626.0230,400
Feb 20, 202026.0526.0626.0526.0526.0124,000
Feb 19, 202026.0526.0626.0526.0626.0236,300
Feb 18, 202026.0526.0626.0426.0526.019,500
Feb 14, 202026.0626.0926.0426.0626.025,800
Feb 13, 202026.0526.0626.0526.0626.026,400
Feb 12, 202026.0426.0826.0426.0626.022,300
Feb 11, 202026.0426.1126.0326.0426.0012,100
Feb 10, 202026.0426.0526.0426.0426.006,800
Feb 07, 202026.0426.0626.0326.0526.018,500
Feb 06, 202026.0726.0726.0326.0526.0136,800
Feb 05, 202026.0426.0726.0326.0426.005,500
Feb 04, 202026.0526.0726.0426.0426.009,700
Feb 03, 202026.0526.0926.0526.0726.0311,200
Feb 03, 20200.04 Dividend
Jan 31, 202026.0726.1026.0726.1026.0215,100
Jan 30, 202026.0526.0826.0526.0826.0025,200
Jan 29, 202026.0626.0826.0626.0826.007,400
Jan 28, 202026.0626.0826.0626.0826.005,000
Jan 27, 202026.0626.0826.0626.0725.995,200
Jan 24, 202026.0826.0826.0626.0826.005,100
Jan 23, 202026.0626.0826.0626.0826.0016,300
Jan 22, 202026.0626.0926.0626.0926.0118,600
Jan 21, 202026.0526.0726.0526.0725.9916,000
Jan 17, 202026.0526.0826.0526.0625.9815,900
Jan 16, 202026.0526.0826.0526.0826.009,100
Jan 15, 202026.0526.0726.0526.0725.998,500
Jan 14, 202026.0626.0926.0526.0625.9817,900
Jan 13, 202026.0726.0726.0626.0725.9918,000
Jan 10, 202026.1026.1026.0626.0926.0122,600
Jan 09, 202026.0426.0926.0426.0725.9921,800
Jan 08, 202026.0626.0726.0426.0525.976,000
Jan 07, 202026.0426.0826.0426.0725.9913,200
Jan 06, 202026.0526.0626.0426.0525.979,700
Jan 03, 202026.0526.0626.0526.0625.988,900
Jan 02, 202026.0426.0726.0326.0625.9834,700
Dec 31, 201926.0326.0826.0226.0525.9725,100
Dec 30, 201926.0526.0626.0526.0625.986,700
Dec 27, 201926.0726.0726.0426.0525.976,600
Dec 26, 201926.0326.0626.0326.0525.974,600
Dec 24, 201926.0726.0726.0426.0525.973,200
Dec 23, 201926.0226.0626.0226.0525.9735,400
Dec 20, 201926.0126.0626.0126.0425.9689,900
Dec 19, 201926.0126.0526.0126.0325.9512,500
Dec 19, 20190.039 Dividend
Dec 18, 201926.0526.0726.0526.0625.9424,900
Dec 17, 201926.0426.0726.0426.0525.937,300
Dec 16, 201926.0526.0726.0526.0525.938,200
Dec 13, 201926.0626.0626.0526.0625.9414,000
Dec 12, 201926.0526.0726.0526.0625.9417,900
Dec 11, 201926.0526.0726.0426.0525.937,400
Dec 10, 201926.0426.0826.0426.0525.9324,800
Dec 09, 201926.0326.0726.0326.0525.9343,000
Dec 06, 201926.0826.0826.0526.0725.9524,000
Dec 05, 201926.0426.0826.0426.0625.9440,500
Dec 04, 201926.0426.0826.0326.0525.9313,500
Dec 03, 201926.0426.0726.0426.0725.9515,000
Dec 02, 201926.0426.0526.0326.0525.9325,000
Dec 02, 20190.044 Dividend
Nov 29, 201926.0926.1326.0926.0925.934,600
Nov 27, 201926.0826.1026.0826.1025.9410,600
Nov 26, 201926.1226.1326.0826.0825.929,200
Nov 25, 201926.0726.1126.0726.0825.926,200
Nov 22, 201926.0726.1126.0726.0925.9322,500
Nov 21, 201926.0726.1026.0726.1025.942,600
Nov 20, 201926.1426.1426.0726.0825.923,300
Nov 19, 201926.0626.1026.0626.1025.9459,400
Nov 18, 201926.0626.1026.0626.0725.918,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...